Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2014 | HKD | 3.96 | 4 | 3.91 | 3.92 | 3.92 | -0.08 (-2%) | 1,097,340 |
15 Oct 2014 | HKD | 4 | 4.04 | 3.95 | 4 | 4 | -0.01 (-0.25%) | 2,036,000 |
14 Oct 2014 | HKD | 4 | 4.06 | 4 | 4.01 | 4.01 | -0.02 (-0.50%) | 493,000 |
13 Oct 2014 | HKD | 4 | 4.07 | 3.99 | 4.03 | 4.03 | -0.02 (-0.49%) | 665,000 |
10 Oct 2014 | HKD | 4.01 | 4.06 | 4 | 4.05 | 4.05 | -0.03 (-0.74%) | 173,000 |
9 Oct 2014 | HKD | 4.06 | 4.1 | 4 | 4.08 | 4.08 | +0.07 (+1.75%) | 605,000 |
8 Oct 2014 | HKD | 3.96 | 4.09 | 3.94 | 4.01 | 4.01 | +0.01 (+0.25%) | 1,235,000 |
7 Oct 2014 | HKD | 4.07 | 4.07 | 3.99 | 4 | 4 | -0.08 (-1.96%) | 317,100 |
6 Oct 2014 | HKD | 3.99 | 4.22 | 3.97 | 4.08 | 4.08 | +0.11 (+2.77%) | 806,000 |
3 Oct 2014 | HKD | 3.92 | 4.03 | 3.91 | 3.97 | 3.97 | +0.03 (+0.76%) | 374,000 |
2 Oct 2014 | HKD | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 3.99 | 4.04 | 3.9 | 3.94 | 3.94 | -0.04 (-1.01%) | 368,000 |
29 Sep 2014 | HKD | 3.99 | 4.08 | 3.92 | 3.98 | 3.98 | -0.03 (-0.75%) | 219,000 |
26 Sep 2014 | HKD | 4.07 | 4.18 | 3.94 | 4.01 | 4.01 | -0.14 (-3.37%) | 1,813,000 |
25 Sep 2014 | HKD | 3.98 | 4.19 | 3.93 | 4.15 | 4.15 | +0.2 (+5.06%) | 543,000 |
24 Sep 2014 | HKD | 3.95 | 4 | 3.93 | 3.95 | 3.95 | +0.05 (+1.28%) | 1,687,000 |
23 Sep 2014 | HKD | 3.9 | 3.97 | 3.9 | 3.9 | 3.9 | -0.05 (-1.27%) | 540,000 |
22 Sep 2014 | HKD | 3.91 | 4 | 3.9 | 3.95 | 3.95 | +0.04 (+1.02%) | 1,168,300 |
19 Sep 2014 | HKD | 4.09 | 4.09 | 3.9 | 3.91 | 3.91 | -0.02 (-0.51%) | 561,000 |
18 Sep 2014 | HKD | 4 | 4.15 | 3.91 | 3.93 | 3.93 | +0.02 (+0.51%) | 1,383,000 |
17 Sep 2014 | HKD | 4.03 | 4.03 | 3.85 | 3.91 | 3.91 | -0.1 (-2.49%) | 1,422,000 |
16 Sep 2014 | HKD | 4.08 | 4.11 | 4 | 4.01 | 4.01 | -0.09 (-2.20%) | 1,673,000 |
15 Sep 2014 | HKD | 4.13 | 4.17 | 4.05 | 4.1 | 4.1 | -0.06 (-1.44%) | 619,000 |
12 Sep 2014 | HKD | 4.15 | 4.21 | 4.11 | 4.16 | 4.16 | 0.0 (0.0%) | 1,866,000 |
11 Sep 2014 | HKD | 4.16 | 4.26 | 4.15 | 4.16 | 4.16 | -0.04 (-0.95%) | 524,634 |
10 Sep 2014 | HKD | 4.21 | 4.21 | 4.16 | 4.2 | 4.2 | 0.0 (0.0%) | 314,000 |
9 Sep 2014 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 4.23 | 4.23 | 4.06 | 4.2 | 4.2 | -0.02 (-0.47%) | 1,528,000 |
5 Sep 2014 | HKD | 4.18 | 4.3 | 4.18 | 4.22 | 4.22 | -0.04 (-0.94%) | 1,173,000 |